Get the Stockscreener App
170.73
1.82%
-3.17
Ishares U S Broker Dealers Etf Stock (IAI) Price History
The historical daily chart and data for Ishares U S Broker Dealers Etf stock (IAI), show that the latest closing stock price as of September 05, 2025, is $170.73.
- Ishares U S Broker Dealers Etf all-time high stock price is $177.93, occurred on August 13, 2025.
- The lowest Ishares U S Broker Dealers Etf stock price recorded was $28.77 on August 24, 2015. Since then, Ishares U S Broker Dealers Etf's stock price has risen over 493.43% to $170.73 now.
- The 52-week high stock price for IAI is $177.93, representing a 4.22% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for IAI is $116.88, indicating a -31.54% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares U S Broker Dealers Etf (IAI) stock in the beginning of 2024 was $111.24. The stock closed the year at $96.13, a loss of over -13.58% for the year.
The table below shows more information about IAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $174.7 | $169.0 | $5.70 | 256,259.0 | -1.82% |
| Sep 04, 2025 | $173.9 | $172.4 | $1.56 | 128,162.0 | +1.13% |
| Sep 03, 2025 | $172.5 | $170.6 | $1.97 | 285,328.0 | +0.00% |
| Sep 02, 2025 | $172.3 | $170.4 | $1.97 | 355,691.0 | -1.28% |
| Aug 29, 2025 | $174.6 | $173.3 | $1.35 | 157,262.0 | -0.24% |
| Aug 28, 2025 | $175.2 | $174.4 | $0.84 | 95,609.0 | +0.02% |
| Aug 27, 2025 | $175.8 | $174.6 | $1.23 | 134,086.0 | -0.60% |
| Aug 26, 2025 | $175.6 | $173.5 | $2.15 | 104,555.0 | +0.78% |
| Aug 25, 2025 | $175.3 | $174.3 | $1.05 | 89,116.0 | -0.60% |
| Aug 22, 2025 | $175.9 | $172.5 | $3.47 | 179,319.0 | +1.91% |
| Aug 21, 2025 | $172.8 | $171.5 | $1.28 | 130,277.0 | -0.34% |
| Aug 20, 2025 | $173.0 | $169.8 | $3.18 | 311,430.0 | +0.16% |
| Aug 19, 2025 | $174.2 | $171.9 | $2.40 | 213,724.0 | -0.91% |
| Aug 18, 2025 | $174.1 | $172.9 | $1.16 | 194,702.0 | -0.20% |
| Aug 15, 2025 | $176.2 | $174.1 | $2.13 | 119,983.0 | -1.19% |
| Aug 14, 2025 | $176.5 | $175.2 | $1.31 | 90,627.0 | +0.27% |
| Aug 13, 2025 | $177.9 | $174.3 | $3.62 | 138,158.0 | -0.48% |
| Aug 12, 2025 | $177.1 | $175.7 | $1.40 | 181,139.0 | +1.17% |
| Aug 11, 2025 | $176.2 | $174.7 | $1.51 | 153,856.0 | +0.12% |
| Aug 08, 2025 | $175.3 | $173.8 | $1.49 | 101,329.0 | +0.66% |
Ishares U S Broker Dealers Etf Stock (IAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Broker Dealers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Broker Dealers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $174.7 | $169.0 | $5.70 | 1,281,699.0 | -1.98% |
| Aug, 2025 | $177.9 | $168.8 | $9.13 | 2,972,108.0 | -0.83% |
| Jul, 2025 | $177.8 | $167.4 | $10.45 | 2,673,618.0 | +3.84% |
| Jun, 2025 | $169.3 | $152.5 | $16.82 | 2,873,711.0 | +9.44% |
| May, 2025 | $157.0 | $140.6 | $16.38 | 3,183,452.0 | +9.71% |
| Apr, 2025 | $143.2 | $116.9 | $26.37 | 4,375,783.0 | +0.54% |
| Mar, 2025 | $154.3 | $134.0 | $20.35 | 4,297,821.0 | -8.29% |
| Feb, 2025 | $159.9 | $148.1 | $11.79 | 8,653,582.0 | -2.35% |
| Jan, 2025 | $157.8 | $139.9 | $17.93 | 3,626,740.0 | +8.56% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $154.4 | $141.0 | $13.34 | 2,343,336.0 | -5.89% |
| Nov, 2024 | $154.4 | $132.1 | $22.25 | 1,960,552.0 | +15.68% |
| Oct, 2024 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| Sep, 2024 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| Aug, 2024 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| Jul, 2024 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| Jun, 2024 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| May, 2024 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| Apr, 2024 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| Mar, 2024 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| Feb, 2024 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| Jan, 2024 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $109.4 | $98.47 | $10.93 | 456,214.0 | +10.02% |
| Nov, 2023 | $98.65 | $87.36 | $11.29 | 234,871.0 | +13.00% |
| Oct, 2023 | $92.34 | $85.10 | $7.24 | 334,597.0 | -4.10% |
| Sep, 2023 | $97.20 | $89.81 | $7.39 | 301,350.0 | -3.70% |
| Aug, 2023 | $98.06 | $92.03 | $6.03 | 389,423.0 | -3.38% |
| Jul, 2023 | $99.74 | $88.62 | $11.12 | 1,630,520.0 | +7.80% |
| Jun, 2023 | $92.68 | $86.65 | $6.03 | 3,141,590.0 | +4.08% |
| May, 2023 | $92.28 | $85.30 | $6.98 | 1,231,285.0 | -5.11% |
| Apr, 2023 | $93.92 | $88.27 | $5.65 | 3,055,413.0 | +0.27% |
| Mar, 2023 | $102.7 | $84.97 | $17.70 | 4,024,758.0 | -9.46% |
| Feb, 2023 | $105.6 | $101.2 | $4.42 | 1,102,068.0 | -0.96% |
| Jan, 2023 | $102.7 | $95.68 | $6.97 | 1,876,227.0 | +6.30% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):